InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) Exchange: NASDAQ
Data as of Aug. 20, 2025
$10.12 ($0.00) 0.00%
InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War).Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $10.12 |
Previous Close | $10.12 |
High | $10.12 |
Low | $10.12 |
Adjusted Open | $10.12 |
Previous Adjusted Close | $10.12 |
Adjusted High | $10.12 |
Adjusted Low | $10.12 |
About InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU)
InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/4 War)
Invest in InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU)
Historical Stock Data for InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-04-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
2023-04-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,400 |
2023-04-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5,400 |
2023-04-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 10 |
2023-04-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,001 |
2023-04-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-11 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 25 |
2023-04-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 25 |
2023-04-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-03-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
2023-03-30 | $10.13 | $10.29 | $10.13 | $10.28 | $10.28 | 1,500 |
2023-03-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
2023-03-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
2023-03-13 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 700 |
2023-03-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
2023-03-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,000 |
2023-03-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-03-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
2023-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
2023-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
2023-02-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
2023-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
2023-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-02-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-01-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2023-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,900 |
2023-01-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 700 |
2023-01-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
2023-01-24 | $10.23 | $10.23 | $10.20 | $10.21 | $10.21 | 23,646 |
2023-01-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2023-01-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 94 |
2023-01-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 190 |
2023-01-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
2023-01-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
2023-01-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2023-01-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2023-01-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 62 |
2023-01-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2023-01-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2023-01-06 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 6,219 |
2023-01-05 | $10.11 | $10.15 | $10.10 | $10.14 | $10.14 | 7,691 |
2023-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 400 |
2023-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 303 |
2022-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 302 |
2022-12-29 | $10.11 | $10.13 | $10.10 | $10.10 | $10.10 | 1,100 |
2022-12-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-12-19 | $10.08 | $10.10 | $10.07 | $10.10 | $10.10 | 549 |
2022-12-16 | $10.08 | $10.16 | $10.08 | $10.11 | $10.11 | 3,355 |
2022-12-15 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 16,829 |
2022-12-14 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 23,037 |
2022-12-13 | $10.54 | $10.54 | $10.05 | $10.05 | $10.05 | 30,761 |
2022-12-12 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 600 |
2022-12-09 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 4,025 |
2022-12-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,227 |
2022-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,904 |
2022-12-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 145 |
2022-12-05 | $9.99 | $10.04 | $9.99 | $10.04 | $10.04 | 136,904 |
2022-12-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
2022-11-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
2022-11-28 | $10.01 | $10.01 | $9.97 | $9.97 | $9.97 | 265 |
2022-11-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
2022-11-23 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 5,823 |
2022-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 101,503 |
2022-11-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
2022-11-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 294 |
2022-11-17 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 4,396 |
2022-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,125 |
2022-11-14 | $9.92 | $9.92 | $9.83 | $9.91 | $9.91 | 2,510 |
2022-11-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
2022-11-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2022-11-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2022-11-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200 |
2022-11-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 623 |
2022-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 212 |
2022-11-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
2022-11-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-10-25 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 3,900 |
2022-10-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-10-20 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 6,768 |
2022-10-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 493 |
2022-10-18 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,398 |
2022-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-10-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20,166 |
2022-10-12 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 500 |
2022-10-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
2022-10-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-10-03 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 4,874 |
2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-09-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-09-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-09-27 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 3,383 |
2022-09-26 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 2,500 |
2022-09-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-09-22 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 103,062 |
2022-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-09-19 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 1,900 |
2022-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-09-15 | $9.84 | $9.84 | $9.79 | $9.81 | $9.81 | 8,535 |
2022-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
2022-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
2022-09-12 | $9.81 | $9.89 | $9.80 | $9.89 | $9.89 | 1,100 |
2022-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2022-09-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2022-09-07 | $9.77 | $9.93 | $9.77 | $9.93 | $9.93 | 200 |
2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
2022-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 500 |
2022-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 750 |
2022-08-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-08-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-08-25 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 1,320 |
2022-08-24 | $9.78 | $9.84 | $9.78 | $9.84 | $9.84 | 40,679 |
2022-08-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50 |
2022-08-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
2022-08-09 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 16,800 |
2022-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 300 |
2022-08-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12,154 |
2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 250 |
2022-08-03 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 13,467 |
2022-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-08-01 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 6,702 |
2022-07-29 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 10,587 |
2022-07-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 8,396 |
2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 396 |
2022-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
2022-07-15 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 590 |
2022-07-14 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 500 |
2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
2022-07-08 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 1,283 |
2022-07-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,750 |
2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2022-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
2022-07-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
2022-06-30 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 10,848 |
2022-06-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
2022-06-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 4 |
2022-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,800 |
2022-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2022-06-16 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 8,120 |
2022-06-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 164 |
2022-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3,863 |
2022-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 800 |
2022-06-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-06-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 600 |
2022-06-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
2022-06-07 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 10,004 |
2022-06-06 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 2,901 |
2022-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 304 |
2022-05-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 528 |
2022-05-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 600 |
2022-05-26 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 824 |
2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 236 |
2022-05-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-05-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
2022-05-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-05-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-05-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-05-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
2022-05-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2022-05-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 929 |
2022-05-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 80,043 |
2022-05-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
2022-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
2022-05-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,217 |
2022-05-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-05-05 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,800 |
2022-05-04 | $9.86 | $9.89 | $9.86 | $9.86 | $9.86 | 900 |
2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2022-04-28 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 6,110 |
2022-04-27 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 3,366 |
2022-04-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2022-04-25 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 2,900 |
2022-04-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
2022-04-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 700 |
2022-04-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 400 |
2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-04-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 54 |
2022-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
2022-04-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-04-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-04-11 | $9.94 | $9.96 | $9.83 | $9.83 | $9.83 | 1,000 |
2022-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
2022-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
2022-04-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
2022-04-05 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 2,060 |
2022-04-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14 |
2022-04-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
2022-03-31 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 15,631 |
2022-03-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 130 |
2022-03-29 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 400 |
2022-03-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
2022-03-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 69,918 |
2022-03-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
2022-03-23 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 8,383 |
2022-03-22 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 1,329 |
2022-03-21 | $9.89 | $9.89 | $9.72 | $9.72 | $9.72 | 745 |
2022-03-18 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 3,856 |
2022-03-17 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 203 |
2022-03-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,300 |
2022-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2022-03-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
2022-03-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 195 |
2022-03-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
2022-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 600 |
2022-03-08 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 503 |
2022-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 885 |
2022-03-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 123 |
2022-03-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-03-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-02-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-02-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 275 |
2022-02-24 | $9.88 | $9.88 | $9.76 | $9.88 | $9.88 | 4,127 |
2022-02-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 137 |
2022-02-22 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 342 |
2022-02-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 78 |
2022-02-17 | $9.77 | $9.83 | $9.76 | $9.83 | $9.83 | 561 |
2022-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 142 |
2022-02-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 74 |
2022-02-14 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 1,669 |
2022-02-11 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 3,492 |
2022-02-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 80 |
2022-02-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
2022-02-08 | $9.88 | $9.88 | $9.76 | $9.83 | $9.83 | 2,066 |
2022-02-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 282 |
2022-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 95 |
2022-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 73 |
2022-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
2022-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11 |
2022-01-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 505 |
2022-01-28 | $9.78 | $9.84 | $9.75 | $9.84 | $9.84 | 606 |
2022-01-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 177 |
2022-01-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,071 |
2022-01-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
2022-01-24 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 10,860 |
2022-01-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 652 |
2022-01-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,016 |
2022-01-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 935 |
2022-01-18 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 679 |
2022-01-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
2022-01-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4 |
2022-01-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 6 |
2022-01-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 35 |
2022-01-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 135 |
2022-01-07 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 690 |
2022-01-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11 |
2022-01-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
2022-01-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2022-01-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,071 |
2021-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 38 |
2021-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 36 |
2021-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 42 |
2021-12-28 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 1,600 |
2021-12-27 | $9.98 | $9.98 | $9.85 | $9.85 | $9.85 | 2,000 |
2021-12-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 637 |
2021-12-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
2021-12-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 385 |
2021-12-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 31 |
2021-12-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15 |
2021-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
2021-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 523 |
2021-12-14 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 20,204 |
2021-12-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
2021-12-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 679 |
2021-12-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2021-12-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11 |
2021-12-07 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,664 |
2021-12-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9 |
2021-12-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
2021-12-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 54 |
2021-12-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5 |
2021-11-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 52 |
2021-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
2021-11-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5 |
2021-11-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
2021-11-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 7 |
2021-11-22 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 723 |
2021-11-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 55 |
2021-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 275 |
2021-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
2021-11-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2021-11-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104 |
2021-11-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 43 |
2021-11-11 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 970 |
2021-11-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 2,037 |
2021-11-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 43 |
2021-11-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 23 |
2021-11-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
2021-11-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 193 |
2021-11-03 | $9.99 | $9.99 | $9.91 | $9.95 | $9.95 | 8,900 |
2021-11-02 | $9.89 | $10.00 | $9.89 | $10.00 | $10.00 | 1,020 |
2021-11-01 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 784 |
2021-10-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 79 |
2021-10-28 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 687 |
2021-10-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
2021-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 214 |
2021-10-25 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 13,308 |
2021-10-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,003 |
2021-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
2021-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 40 |
2021-10-19 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,392 |
2021-10-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,269 |
2021-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2021-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
2021-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 359 |
2021-10-12 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 51,647 |
2021-10-11 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,200 |
2021-10-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
2021-10-07 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,090 |
2021-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2021-10-05 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 907 |
2021-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 25 |
2021-10-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 14 |
2021-09-30 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 1,417 |
2021-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 307 |
2021-09-28 | $9.83 | $9.90 | $9.82 | $9.90 | $9.90 | 3,447 |
2021-09-27 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 7,413 |
2021-09-24 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 2,861 |
2021-09-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20 |
2021-09-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 32 |
2021-09-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 143 |
2021-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,156 |
2021-09-17 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 2,453 |
2021-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 25 |
2021-09-15 | $9.86 | $9.87 | $9.84 | $9.84 | $9.84 | 1,590 |
2021-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,100 |
2021-09-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 213 |
2021-09-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,861 |
2021-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 27 |
2021-09-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 105 |
2021-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 14 |
2021-09-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 105 |
2021-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,072 |
2021-09-01 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 689 |
2021-08-31 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 883 |
2021-08-30 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 11,266 |
2021-08-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
2021-08-26 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 4,103 |
2021-08-25 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 1,065 |
2021-08-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 28 |
2021-08-23 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 3,163 |
2021-08-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
2021-08-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 19 |
2021-08-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 552 |
2021-08-17 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 1,297 |
2021-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
2021-08-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
2021-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
2021-08-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 137 |
2021-08-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 302 |
2021-08-06 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,200 |
2021-08-05 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 3,523 |
2021-08-04 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 1,340 |
2021-08-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
2021-08-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600 |
2021-07-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 14 |
2021-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 12 |
2021-07-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
2021-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 11 |
2021-07-26 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,161 |
2021-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-07-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 145 |
2021-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
2021-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 206 |
2021-07-19 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 417 |
2021-07-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,045 |
2021-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
2021-07-14 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 14,600 |
2021-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10,001 |
2021-07-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,757 |
2021-07-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 304 |
2021-07-08 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 2,525 |
2021-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
2021-07-06 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,362 |
2021-07-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 302 |
2021-07-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7,182 |
2021-06-30 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 84,526 |
2021-06-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
2021-06-28 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,789 |
2021-06-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 66 |
2021-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
2021-06-23 | $9.97 | $10.00 | $9.95 | $9.98 | $9.98 | 25,540 |
2021-06-22 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 2,968 |
2021-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,314 |
2021-06-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 203 |
2021-06-17 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 14,951 |
2021-06-16 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 1,586 |
2021-06-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 282 |
2021-06-14 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 9,404 |
2021-06-11 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,352 |
2021-06-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 221 |
2021-06-09 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 7,409 |
2021-06-08 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 112,367 |
2021-06-07 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 54,695 |
2021-06-04 | $9.89 | $9.98 | $9.85 | $9.97 | $9.97 | 125,875 |
2021-06-03 | $9.92 | $9.99 | $9.92 | $9.98 | $9.98 | 104,495 |
2021-06-02 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 717,803 |
2021-06-01 | $9.91 | $9.93 | $9.89 | $9.93 | $9.93 | 1,166,418 |
2021-05-28 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 776 |
2021-05-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
2021-05-26 | $9.91 | $9.97 | $9.91 | $9.93 | $9.93 | 1,519 |
2021-05-25 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 7,400 |
2021-05-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
2021-05-21 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 12,327 |
2021-05-20 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 22,112 |
2021-05-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 611 |
2021-05-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 24,075 |
2021-05-17 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 10,790 |
2021-05-14 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 947 |
2021-05-13 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 937 |
2021-05-12 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,801 |
2021-05-11 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 12,213 |
2021-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 315 |
2021-05-07 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 786 |
2021-05-06 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 1,216 |
2021-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 763 |
2021-05-04 | $10.14 | $10.15 | $10.00 | $10.00 | $10.00 | 16,090 |
2021-05-03 | $10.02 | $10.05 | $9.95 | $10.05 | $10.05 | 4,351 |
2021-04-30 | $10.00 | $10.06 | $9.98 | $10.02 | $10.02 | 53,269 |
2021-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 503 |
2021-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
2021-04-27 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 894 |
2021-04-26 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 1,502 |
2021-04-23 | $10.00 | $10.17 | $10.00 | $10.17 | $10.17 | 26,725 |
2021-04-22 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 3,859 |
2021-04-21 | $9.93 | $9.97 | $9.90 | $9.95 | $9.95 | 8,617 |
2021-04-20 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 6,572 |
2021-04-19 | $10.00 | $10.10 | $10.00 | $10.03 | $10.03 | 1,974 |
2021-04-16 | $10.10 | $10.10 | $9.96 | $9.98 | $9.98 | 4,418 |
2021-04-15 | $9.98 | $10.01 | $9.95 | $10.01 | $10.01 | 4,498 |
2021-04-14 | $9.97 | $10.08 | $9.97 | $10.08 | $10.08 | 2,130 |
2021-04-13 | $10.05 | $10.07 | $9.92 | $9.97 | $9.97 | 7,268 |
2021-04-12 | $10.00 | $10.30 | $9.98 | $10.10 | $10.10 | 44,035 |
2021-04-09 | $9.99 | $10.04 | $9.99 | $10.00 | $10.00 | 48,603 |
2021-04-08 | $9.99 | $9.99 | $9.92 | $9.98 | $9.98 | 6,662 |
2021-04-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,954 |
2021-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6,079 |
2021-04-05 | $10.00 | $10.00 | $9.93 | $9.97 | $9.97 | 10,828 |
2021-04-01 | $9.90 | $9.97 | $9.86 | $9.97 | $9.97 | 72,843 |
2021-03-31 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 12,072 |
2021-03-30 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 10,477 |
2021-03-29 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,876 |
2021-03-26 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 1,274 |
2021-03-25 | $9.80 | $9.87 | $9.80 | $9.85 | $9.85 | 25,391 |
2021-03-24 | $9.90 | $10.11 | $9.80 | $9.88 | $9.88 | 212,741 |
2021-03-23 | $9.95 | $10.00 | $9.90 | $9.94 | $9.94 | 110,946 |
2021-03-22 | $10.01 | $10.01 | $9.95 | $9.97 | $9.97 | 9,685 |
2021-03-19 | $9.95 | $10.03 | $9.92 | $10.01 | $10.01 | 9,268 |
2021-03-18 | $10.00 | $10.04 | $9.98 | $10.04 | $10.04 | 10,949 |
2021-03-17 | $9.91 | $10.01 | $9.91 | $9.98 | $9.98 | 80,667 |
2021-03-16 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 15,296 |
2021-03-15 | $10.08 | $10.08 | $9.92 | $9.97 | $9.97 | 338,926 |
2021-03-12 | $10.05 | $10.10 | $10.05 | $10.09 | $10.09 | 6,734 |
2021-03-11 | $10.05 | $10.15 | $10.00 | $10.03 | $10.03 | 107,188 |
2021-03-10 | $10.10 | $10.10 | $9.99 | $10.02 | $10.02 | 550,876 |
2021-03-09 | $10.05 | $10.10 | $9.99 | $10.00 | $10.00 | 1,999,929 |
2021-03-08 | $10.02 | $10.05 | $10.00 | $10.04 | $10.04 | 741,427 |
2021-03-05 | $10.00 | $10.02 | $9.90 | $10.01 | $10.01 | 6,840,660 |
InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) News Headlines
Recent InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) News
Similar Companies to InterPrivate IV InfraTech Partners Inc - Units (1 Ord Share Class A & 1/5 War) (IPVIU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |